Gabelli Dividend & Income Trust Common Shares of Beneficial Interest (GDV)

28.29
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gabelli Dividend & Income Trust Common Shares of Beneficial Interest (GDV)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202628.5128.5628.2528.2967,02228.29
9/29/202628.5928.6128.3728.4672,83928.46
9/28/202628.7828.9228.5628.5987,30528.59
9/25/202628.9029.0428.7728.9591,19428.95
9/24/202628.7128.9228.7028.7893,20928.78
9/23/202629.1229.2328.8428.8493,22228.84
9/22/202629.1029.2128.9729.14101,01929.14
9/21/202629.0429.1528.9529.1159,08929.11
9/18/202628.9829.0728.7228.9551,63328.95
9/17/202629.1729.5928.9429.0769,28929.07
9/16/202629.0529.3328.7529.0198,91829.01
9/15/202629.4829.5329.1429.18150,24429.03
9/14/202629.4429.5529.3329.4080,21029.25
9/11/202629.5229.8729.5229.5594,62229.40
9/10/202629.5529.7729.3529.4063,38229.25
9/09/202629.8830.2329.6629.7185,44629.56
9/08/202630.0630.1629.8229.8372,54129.68
9/04/202630.2130.3329.9729.9860,94929.83
9/03/202629.9530.2629.9130.16109,19430.00
9/02/202629.9230.1429.8429.89315,84029.74
9/01/202630.0730.6129.8529.9292,19729.77
8/31/202630.3030.3030.1530.1691,56130.00
8/28/202630.3130.4330.2530.3075,48430.14
8/27/202630.4430.6130.2830.33103,55930.17
8/26/202630.5030.6230.4530.4778,10630.31
8/25/202630.6530.7530.4530.59101,71730.43
8/24/202630.5530.5630.3330.40104,27530.24
8/21/202630.2130.4630.2130.40110,03530.24
8/20/202630.3030.5630.1430.1473,98829.99
8/19/202630.4530.6430.4430.4470,38830.28
8/18/202630.5130.6430.3930.4549,34330.29
8/17/202630.5930.8030.5430.6390,21430.47
8/14/202630.8430.9630.7530.7672,48130.45
8/13/202630.9831.0030.7630.8987,56530.58
8/12/202630.5930.7730.4630.7054,12130.39
8/11/202630.4630.6830.4630.5548,36130.24
8/10/202630.3830.6030.2330.5099,16130.20
8/07/202630.3830.5030.2730.3977,41230.09
8/06/202630.2030.3430.0630.1555,32929.85
8/05/202630.3230.4330.1530.18106,96229.88
8/04/202629.8830.3029.8830.19130,60029.89
8/03/202629.8530.0329.8529.9977,80729.69
7/31/202629.8429.8929.6029.7680,45829.46
7/30/202629.7229.9429.6029.7467,73829.44
7/29/202629.8530.0029.5229.5881,03029.28
7/28/202629.9530.0129.8530.0056,43929.70
7/27/202629.9830.1029.7629.82115,04029.52
7/24/202629.6429.8529.6029.7383,53829.43
7/23/202629.4729.6329.4029.5498,76729.24
7/22/202629.6129.8529.5529.6266,31229.32
7/21/202629.5529.6529.4229.6182,70829.31
7/20/202629.6029.8129.1329.34165,90529.05
7/17/202629.5429.8429.5429.6392,52329.33
7/16/202629.8730.1629.8329.8588,23929.40
7/15/202629.8530.0729.8529.9484,17829.49
7/14/202629.7229.9729.7229.90121,85929.45
7/13/202629.6829.9229.6829.7792,51029.32
7/10/202629.6929.8229.6429.6879,26929.24
7/09/202629.7229.7529.5529.6497,29129.20
7/08/202629.7329.8029.4729.59102,87329.15
7/07/202629.8129.9429.6829.83111,88729.38
7/06/202629.6030.0029.6029.82157,90629.37
7/02/202629.5329.6929.4329.5749,92929.13
7/01/202629.4529.5429.2929.4574,27029.01